Saltar para o conteúdo principal Login

SAP AG ADR (SAP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 >
04/06/2025 86.303 0,96% 307,17 306,75 310,38 309,32
03/06/2025 93.619 0,57% 304,10 303,31 307,12 306,39
02/06/2025 120.607 0,59% 300,97 300,06 304,66 304,66
30/05/2025 187.742 2,00% 301,23 299,52 303,44 302,86
29/05/2025 147.361 -0,38% 298,11 296,07 298,79 296,93
28/05/2025 149.318 -1,25% 297,53 296,91 299,06 298,07
27/05/2025 150.037 2,36% 301,45 300,18 304,40 301,84
23/05/2025 176.884 -1,66% 293,20 292,87 296,10 294,87
22/05/2025 133.684 0,48% 298,04 298,00 301,765 299,84
21/05/2025 74.736 -0,29% 298,75 298,12 302,05 298,41
20/05/2025 109.815 0,18% 300,00 297,65 300,00 299,27
19/05/2025 108.463 0,79% 295,79 295,10 299,25 298,74
16/05/2025 159.239 0,70% 297,12 295,43 297,37 296,41
15/05/2025 157.855 2,04% 292,11 290,74 294,63 294,35
14/05/2025 167.402 -0,44% 291,29 287,54 291,68 288,46
13/05/2025 164.776 -1,29% 289,36 288,47 291,56 289,73
12/05/2025 137.468 -0,16% 286,74 286,16 293,51 293,51
09/05/2025 92.105 -0,12% 296,52 293,59 296,905 293,97
08/05/2025 493.003 -1,01% 297,00 294,00 297,44 294,33
07/05/2025 115.411 -0,12% 297,76 295,63 299,03 297,33
06/05/2025 145.365 -1,64% 298,57 297,05 300,03 297,68
05/05/2025 118.653 0,30% 300,83 300,56 303,39 302,63
02/05/2025 2.751.688 4,43% 300,46 299,14 302,68 301,72
01/05/2025 1.340.311 -1,12% 295,59 288,44 295,59 288,93
30/04/2025 1.856.529 -0,12% 286,51 285,785 292,28 292,19
29/04/2025 1.977.199 2,52% 289,63 289,19 293,185 292,55
28/04/2025 1.475.636 2,66% 284,72 282,7466 286,57 285,35
25/04/2025 1.850.697 1,61% 276,40 274,35 279,45 277,95
24/04/2025 1.609.268 0,76% 270,15 269,90 274,63 273,55
23/04/2025 2.814.430 7,56% 273,63 270,26 277,9788 271,48
22/04/2025 2.503.397 0,74% 247,94 247,85 254,71 252,40
21/04/2025 1.653.333 -2,67% 255,19 247,61 255,605 250,54
17/04/2025 1.503.700 -1,18% 259,43 256,29 259,73 257,40
16/04/2025 1.313.214 -0,56% 261,81 258,75 264,81 260,48
15/04/2025 893.902 0,94% 261,41 261,135 263,64 261,96
14/04/2025 1.522.329 0,15% 260,15 257,35 263,05 259,53
11/04/2025 1.627.685 0,26% 254,61 252,94 260,77 259,15
10/04/2025 2.432.712 -0,43% 258,05 250,9975 259,80 258,49
09/04/2025 2.836.477 9,30% 238,07 236,13 261,98 259,61
08/04/2025 2.450.735 -1,66% 244,36 234,515 245,80 237,53
07/04/2025 4.495.560 -2,80% 240,40 239,63 256,21 241,54
04/04/2025 1.878.029 -5,99% 256,35 248,37 258,11 248,50
03/04/2025 1.937.331 -2,61% 267,66 263,80 268,93 264,34
02/04/2025 847.940 0,40% 265,41 265,37 272,60 271,42
01/04/2025 957.749 0,71% 268,46 266,695 271,365 270,34
31/03/2025 1.374.885 0,16% 263,94 261,89 269,37 268,44
28/03/2025 1.214.694 -0,06% 268,235 266,295 269,22 268,00
27/03/2025 598.672 0,06% 265,25 264,80 269,1799 268,15
26/03/2025 1.270.283 -4,36% 272,65 267,01 273,23 268,00
25/03/2025 706.852 1,63% 278,705 278,13 280,435 280,23
24/03/2025 779.611 1,18% 275,82 274,42 276,98 275,74
21/03/2025 1.275.097 0,31% 268,78 268,63 272,82 272,53
20/03/2025 1.989.748 0,09% 268,86 268,70 272,27 271,69
19/03/2025 1.604.817 0,30% 267,59 267,17 272,8516 271,44
18/03/2025 2.155.026 0,40% 270,94 265,645 271,315 270,64
17/03/2025 1.464.191 2,15% 265,91 265,57 270,5399 269,55
14/03/2025 954.583 3,41% 260,53 259,24 264,63 263,88
13/03/2025 1.558.809 -3,38% 257,74 254,41 258,465 255,19
12/03/2025 1.099.309 1,32% 263,96 260,945 265,93 264,12
11/03/2025 1.527.671 -0,24% 262,42 258,87 264,4725 260,67
10/03/2025 1.790.310 -5,60% 268,73 259,20 269,36 261,31
07/03/2025 2.688.157 -0,91% 278,20 273,43 279,845 276,80
06/03/2025 1.048.540 -2,58% 280,01 277,41 283,90 279,34
05/03/2025 1.362.337 2,75% 283,58 282,6618 287,70 286,73
04/03/2025 1.688.513 -0,57% 276,72 272,30 284,09 279,05
03/03/2025 1.914.212 2,05% 285,47 279,41 287,28 280,65
28/02/2025 1.382.184 0,15% 274,51 272,97 276,62 275,00
27/02/2025 1.515.917 -3,95% 283,25 274,24 283,43 274,60
26/02/2025 1.270.199 -0,37% 286,42 284,56 289,6543 285,88
25/02/2025 1.500.370 0,84% 287,21 283,72 289,47 286,94
24/02/2025 1.202.954 0,55% 287,40 283,54 289,29 284,55
21/02/2025 1.105.194 -1,71% 288,52 281,71 288,67 282,99
20/02/2025 679.253 -0,19% 289,02 286,38 289,77 287,92
19/02/2025 1.081.066 -1,44% 291,13 287,24 291,26 288,47
18/02/2025 720.575 0,68% 292,75 290,9131 292,82 292,68
17/02/2025 783.934 0,00% 291,88 289,92 292,03 290,69
14/02/2025 783.934 -1,02% 291,88 289,92 292,03 290,69
13/02/2025 757.413 0,93% 291,27 289,89 293,70 293,69
12/02/2025 824.308 0,73% 287,86 286,92 292,2999 290,97
11/02/2025 1.084.581 2,90% 284,42 284,36 289,53 288,87
10/02/2025 622.375 0,39% 279,04 278,89 281,38 280,74
07/02/2025 739.018 -1,27% 283,31 279,20 283,90 279,64
06/02/2025 671.930 0,01% 280,47 280,03 283,86 283,23
05/02/2025 610.666 1,83% 281,02 280,575 283,41 283,19
04/02/2025 906.648 2,04% 275,23 275,12 278,1411 278,11
03/02/2025 2.379.146 -1,27% 272,06 268,70 274,37 272,56
31/01/2025 980.088 -1,18% 278,76 276,01 280,33 276,06
30/01/2025 1.084.624 0,91% 276,50 276,15 280,5349 279,36
29/01/2025 1.677.852 1,11% 278,65 275,53 279,14 276,83
28/01/2025 2.068.784 -0,66% 269,94 268,05 274,97 273,79
27/01/2025 1.706.460 -0,25% 273,04 272,12 276,10 275,60
24/01/2025 870.857 0,33% 275,25 274,885 277,36 276,29
23/01/2025 1.091.252 0,87% 271,42 270,475 275,38 275,37
22/01/2025 992.876 1,38% 274,74 272,28 275,10 273,00
21/01/2025 955.257 2,46% 267,08 265,82 269,29 269,29
20/01/2025 799.030 0,00% 263,30 262,4525 264,71 262,83
17/01/2025 799.030 0,48% 263,30 262,4525 264,71 262,83
16/01/2025 622.323 -0,08% 262,16 260,94 262,87 261,58
15/01/2025 1.026.634 3,27% 260,61 259,871 261,9799 261,79
14/01/2025 1.250.736 1,59% 253,63 252,53 254,77 253,50

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco